Shiva Cement Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-09-2026 Monday	BSE Sensex : 72,771.72 -1,124.02 -1.52%		NSE Nifty 50 : 22,780.25 -360.25 -1.56%		USD - INR 1 $ = Rs 95.98	Find Stock
Share Price in Google :	Shiva Cement Ltd		MCap (aprox) 485.9 Crores	Symbol : 532323	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.6%	-8.1%	-14.6%	-12.1%	8.5%	-46.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-09-26	Mon	15.14	-0.46	21.4k	-2.9%
25-09-26	Fri	15.6	-0.08	6.14k	-0.5%	Data Update : 7 PM
24-09-26	Thu	15.68	-0.01	14.31k	-0.1%	28-09-26 : 15.14
23-09-26	Wed	15.69	0.15	10.29k	1.0%
22-09-26	Tue	15.54	0.03	20.31k	0.2%	Compared to  :  17-09-26 15.39
21-09-26	Mon	15.51	-0.01	24.18k	-0.1%
18-09-26	Fri	15.52	0.13	35.25k	0.8%	7 Days %
17-09-26	Thu	15.39	-0.17	17.41k	-1.1%	-1.6%
16-09-26	Wed	15.56	-0.17	16.21k	-1.1%
15-09-26	Tue	15.73	-0.18	29.99k	-1.1%	Compared to  :  28-08-26 16.48
11-09-26	Fri	15.91	-0.19	31.93k	-1.2%
10-09-26	Thu	16.1	0.23	3.87k	1.4%	1 Month %
09-09-26	Wed	15.87	-0.21	8.29k	-1.3%	-8.1%
08-09-26	Tue	16.08	0.05	29.81k	0.3%	.
07-09-26	Mon	16.03	0.01	55.78k	0.1%	Compared to  :  28-07-26 17.72
04-09-26	Fri	16.02	0.21	62.37k	1.3%
03-09-26	Thu	15.81	-0.08	61.15k	-0.5%	2 Months %
02-09-26	Wed	15.89	-0.17	25.15k	-1.1%	-14.6%
01-09-26	Tue	16.06	0.05	15.71k	0.3%
31-08-26	Mon	16.01	-0.47	24.81k	-2.9%	Compared to  :  29-06-26 17.22
28-08-26	Fri	16.48	-0.1	31.51k	-0.6%
27-08-26	Thu	16.58	0.01	15.16k	0.1%	3 Months %
26-08-26	Wed	16.57	-0.1	38.54k	-0.6%	-12.1%
25-08-26	Tue	16.67	-0.24	34.05k	-1.4%
24-08-26	Mon	16.91	0.42	31.34k	2.5%	Compared to  :  27-03-26 13.95
21-08-26	Fri	16.49	-0.12	11.88k	-0.7%
20-08-26	Thu	16.61	-0.18	20.67k	-1.1%	6 Months %
19-08-26	Wed	16.79	-0.13	29.41k	-0.8%	8.5%
18-08-26	Tue	16.92	0.07	11.51k	0.4%
17-08-26	Mon	16.85	-0.03	57.61k	-0.2%	Compared to  :  29-09-25 28.24
14-08-26	Fri	16.88	-0.05	55.27k	-0.3%
13-08-26	Thu	16.93	0.09	73.7k	0.5%	1 year %
12-08-26	Wed	16.84	-0.07	132.84k	-0.4%	-46.4%
11-08-26	Tue	16.91	-0.24	54.52k	-1.4%
10-08-26	Mon	17.15	0.19	75.04k	1.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
07-08-26	Fri	16.96	-0.07	35.67k	-0.4%
06-08-26	Thu	17.03	-0.06	65.92k	-0.4%
05-08-26	Wed	17.09	0.23	53.13k	1.4%
04-08-26	Tue	16.86	-0.19	39.46k	-1.1%
03-08-26	Mon	17.05	0.33	65.29k	2.0%
31-07-26	Fri	16.72	-0.24	151.11k	-1.4%
30-07-26	Thu	16.96	-0.28	128.09k	-1.6%
29-07-26	Wed	17.24	-0.48	135.59k	-2.7%
28-07-26	Tue	17.72	0.49	234.95k	2.8%
27-07-26	Mon	17.23	0.24	36.04k	1.4%
24-07-26	Fri	16.99	-0.19	214.56k	-1.1%
23-07-26	Thu	17.18	0.08	38.42k	0.5%
22-07-26	Wed	17.1	-0.25	58.99k	-1.4%
21-07-26	Tue	17.35	0.44	71.49k	2.6%
20-07-26	Mon	16.91	-0.13	26.35k	-0.8%
17-07-26	Fri	17.04	-0.04	78.69k	-0.2%
16-07-26	Thu	17.08	0.03	58.71k	0.2%
15-07-26	Wed	17.05	0.23	93.72k	1.4%
14-07-26	Tue	16.82	0.03	42.22k	0.2%
13-07-26	Mon	16.79	0.04	56.46k	0.2%
10-07-26	Fri	16.75	0.02	47.03k	0.1%
09-07-26	Thu	16.73	0.14	49.98k	0.8%
08-07-26	Wed	16.59	-0.24	45.51k	-1.4%
07-07-26	Tue	16.83	-0.44	54.95k	-2.5%
06-07-26	Mon	17.27	-0.14	94.42k	-0.8%
03-07-26	Fri	17.41	-0.17	52.27k	-1.0%
02-07-26	Thu	17.58	0.1	47.81k	0.6%
01-07-26	Wed	17.48	0.03	44.39k	0.2%
30-06-26	Tue	17.45	0.23	99.73k	1.3%
29-06-26	Mon	17.22	0.14	29.23k	0.8%
25-06-26	Thu	17.08	-0.11	75.4k	-0.6%
24-06-26	Wed	17.19	-0.07	74.28k	-0.4%
23-06-26	Tue	17.26	-0.52	109.75k	-2.9%
22-06-26	Mon	17.78	-0.32	104.11k	-1.8%
19-06-26	Fri	18.1	-0.62	1.09m	-3.3%
18-06-26	Thu	18.72	0.04	64.35k	0.2%
17-06-26	Wed	18.68	0.05	103.75k	0.3%
16-06-26	Tue	18.63	0.06	102.06k	0.3%
15-06-26	Mon	18.57	0.68	228.13k	3.8%
12-06-26	Fri	17.89	0.12	130.67k	0.7%
11-06-26	Thu	17.77	-0.23	40.71k	-1.3%
10-06-26	Wed	18	0.25	165.24k	1.4%
09-06-26	Tue	17.75	0.02	56.63k	0.1%
08-06-26	Mon	17.73	-0.86	222.97k	-4.6%
05-06-26	Fri	18.59	0.61	79.01k	3.4%
04-06-26	Thu	17.98	1.57	272.96k	9.6%
03-06-26	Wed	16.41	0.09	52.9k	0.6%
02-06-26	Tue	16.32	-0.42	158.63k	-2.5%
01-06-26	Mon	16.74	-0.5	78k	-2.9%
29-05-26	Fri	17.24	-0.09	122.6k	-0.5%
27-05-26	Wed	17.33	0.26	83.41k	1.5%
26-05-26	Tue	17.07	-0.39	66.71k	-2.2%
25-05-26	Mon	17.46	0.5	87.29k	2.9%
22-05-26	Fri	16.96	0.02	139.22k	0.1%
21-05-26	Thu	16.94	0	78.68k	0.0%
20-05-26	Wed	16.94	0.17	32.57k	1.0%
19-05-26	Tue	16.77	-0.17	143.08k	-1.0%
18-05-26	Mon	16.94	-0.87	106.62k	-4.9%
15-05-26	Fri	17.81	-0.2	46.29k	-1.1%
14-05-26	Thu	18.01	0	63.11k	0.0%
13-05-26	Wed	18.01	-0.26	109.89k	-1.4%
12-05-26	Tue	18.27	-0.26	64.74k	-1.4%
11-05-26	Mon	18.53	-0.8	109.09k	-4.1%
08-05-26	Fri	19.33	0.68	88.01k	3.6%
07-05-26	Thu	18.65	-0.33	218.38k	-1.7%
06-05-26	Wed	18.98	-0.01	77.38k	-0.1%
05-05-26	Tue	18.99	-1.22	242k	-6.0%
04-05-26	Mon	20.21	-0.12	71.98k	-0.6%
30-04-26	Thu	20.33	-0.25	39.12k	-1.2%
29-04-26	Wed	20.58	0.13	101.88k	0.6%
28-04-26	Tue	20.45	0.6	100.41k	3.0%
27-04-26	Mon	19.85	0.75	82.12k	3.9%
24-04-26	Fri	19.1	-0.2	70.8k	-1.0%
23-04-26	Thu	19.3	-0.16	88.61k	-0.8%
22-04-26	Wed	19.46	0.11	191.95k	0.6%
21-04-26	Tue	19.35	0.23	97.37k	1.2%
20-04-26	Mon	19.12	-0.66	106.65k	-3.3%
17-04-26	Fri	19.78	0.51	96.59k	2.6%
16-04-26	Thu	19.27	0.41	172.5k	2.2%
15-04-26	Wed	18.86	0.59	174.51k	3.2%
13-04-26	Mon	18.27	-0.55	93.27k	-2.9%
10-04-26	Fri	18.82	0.5	112.9k	2.7%
09-04-26	Thu	18.32	-0.17	182.39k	-0.9%
08-04-26	Wed	18.49	1.61	287.62k	9.5%
07-04-26	Tue	16.88	0.32	75.41k	1.9%
06-04-26	Mon	16.56	1.79	235.84k	12.1%
02-04-26	Thu	14.77	-0.28	135.25k	-1.9%
01-04-26	Wed	15.05	1.89	285.5k	14.4%
30-03-26	Mon	13.16	-0.79	785.81k	-5.7%
27-03-26	Fri	13.95	-1.17	636.04k	-7.7%
25-03-26	Wed	15.12	0.37	427.64k	2.5%
24-03-26	Tue	14.75	-0.19	428.59k	-1.3%
23-03-26	Mon	14.94	-0.65	372.57k	-4.2%
20-03-26	Fri	15.59	-0.06	740.78k	-0.4%
19-03-26	Thu	15.65	-0.01	180.96k	-0.1%
18-03-26	Wed	15.66	-2.77	348.12k	2.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	18.43	-0.01	62.29k	-0.1%
26-02-26	Thu	18.44	-0.36	141.2k	-1.9%
25-02-26	Wed	18.8	-0.41	99.27k	-2.1%
24-02-26	Tue	19.21	-0.07	69.9k	-0.4%
23-02-26	Mon	19.28	-0.46	168.04k	-2.3%
20-02-26	Fri	19.74	-0.07	63.06k	-0.4%
19-02-26	Thu	19.81	-0.12	70.57k	-0.6%
18-02-26	Wed	19.93	-0.06	67.33k	-0.3%
17-02-26	Tue	19.99	-0.14	54.93k	-0.7%
16-02-26	Mon	20.13	-0.33	60.47k	-1.6%
13-02-26	Fri	20.46	-0.24	131.65k	-1.2%
12-02-26	Thu	20.7	0.11	105.19k	0.5%
11-02-26	Wed	20.59	0.21	87.93k	1.0%
10-02-26	Tue	20.38	-0.4	288.9k	-1.9%
09-02-26	Mon	20.78	0.54	157.07k	2.7%
06-02-26	Fri	20.24	0.57	145.65k	2.9%
05-02-26	Thu	19.67	0.35	440.36k	1.8%
04-02-26	Wed	19.32	-0.74	131.06k	-3.7%
03-02-26	Tue	20.06	0.21	125.93k	1.1%
02-02-26	Mon	19.85	-1.43	455.99k	-6.7%
01-02-26	Sun	21.28	-0.5	137.12k	-2.3%
30-01-26	Fri	21.78	-0.39	149.77k	-1.8%
29-01-26	Thu	22.17	-0.25	84.18k	-1.1%
28-01-26	Wed	22.42	0.09	83.64k	0.4%
27-01-26	Tue	22.33	-0.69	101.03k	-3.0%
23-01-26	Fri	23.02	-0.48	131.18k	-2.0%
22-01-26	Thu	23.5	-0.92	230.98k	-3.8%
21-01-26	Wed	24.42	0.33	112.3k	1.4%
20-01-26	Tue	24.09	-0.08	117.49k	-0.3%
19-01-26	Mon	24.17	0.09	127.26k	0.4%
16-01-26	Fri	24.08	-0.2	65.44k	-0.8%
14-01-26	Wed	24.28	-0.04	103.91k	-0.2%
13-01-26	Tue	24.32	0.24	138.7k	1.0%
12-01-26	Mon	24.08	-0.01	309.69k	0.0%
09-01-26	Fri	24.09	0.51	266.46k	2.2%
08-01-26	Thu	23.58	1.54	523.58k	7.0%
07-01-26	Wed	22.04	-0.16	275.53k	-0.7%
06-01-26	Tue	22.2	0.09	213.76k	0.4%
05-01-26	Mon	22.11	0.11	26.85k	0.5%
02-01-26	Fri	22	-0.03	85.19k	-0.1%
01-01-26	Thu	22.03	-0.14	69.12k	-0.6%
31-12-25	Wed	22.17	0.06	140.29k	0.3%
30-12-25	Tue	22.11	-0.75	201.17k	-3.3%
29-12-25	Mon	22.86	0.1	83.9k	0.4%
26-12-25	Fri	22.76	0.33	117.42k	1.5%
24-12-25	Wed	22.43	0.2	107.59k	0.9%
23-12-25	Tue	22.23	0.07	71.23k	0.3%
22-12-25	Mon	22.16	-0.58	153.36k	-2.6%
19-12-25	Fri	22.74	-0.04	72.29k	-0.2%
18-12-25	Thu	22.78	-0.06	38.9k	-0.3%
17-12-25	Wed	22.84	0.1	80.52k	0.4%
16-12-25	Tue	22.74	0.06	64.05k	0.3%
15-12-25	Mon	22.68	0.33	53.18k	1.5%
12-12-25	Fri	22.35	-1.2	111.18k	-5.1%
11-12-25	Thu	23.55	0.65	52.02k	2.8%
10-12-25	Wed	22.9	-0.29	77.95k	-1.3%
09-12-25	Tue	23.19	-0.52	96.18k	-2.2%
08-12-25	Mon	23.71	0.49	154.61k	2.1%
05-12-25	Fri	23.22	-0.35	95.29k	-1.5%
04-12-25	Thu	23.57	0.02	270.75k	0.1%
03-12-25	Wed	23.55	-1.05	125.86k	-4.3%
02-12-25	Tue	24.6	-0.18	52.05k	-0.7%
01-12-25	Mon	24.78	0.47	175.73k	1.9%
28-11-25	Fri	24.31	1.1	150.37k	4.7%
27-11-25	Thu	23.21	0.4	103.89k	1.8%
26-11-25	Wed	22.81	-0.6	143.05k	-2.6%
25-11-25	Tue	23.41	-0.53	84.56k	-2.2%
24-11-25	Mon	23.94	-0.12	159.58k	-0.5%
21-11-25	Fri	24.06	-0.06	215.16k	-0.2%
20-11-25	Thu	24.12	-0.46	120.55k	-1.9%
19-11-25	Wed	24.58	0.14	66.76k	0.6%
18-11-25	Tue	25.1	-0.52	105.18k	-2.1%
17-11-25	Mon	24.96	0.12	214.9k	0.5%
14-11-25	Fri	24.84	0.16	77.34k	0.6%
13-11-25	Thu	24.68	0.09	61.59k	0.4%
12-11-25	Wed	24.59	-0.13	130.75k	-0.5%
11-11-25	Tue	24.72	0	97.76k	0.0%
10-11-25	Mon	24.72	-0.46	146.78k	-1.8%
07-11-25	Fri	25.18	0	86.03k	0.0%
06-11-25	Thu	25.18	-0.21	75.79k	-0.8%
04-11-25	Tue	25.39	-0.13	215.21k	-0.5%
03-11-25	Mon	25.52	-0.53	223.53k	-2.0%
31-10-25	Fri	26.05	0.57	137.78k	2.2%
30-10-25	Thu	25.48	-0.85	341k	-3.2%
29-10-25	Wed	26.33	0.06	189.91k	0.2%
28-10-25	Tue	26.27	-0.3	257.07k	-1.1%
27-10-25	Mon	26.57	-0.81	140.87k	-3.0%
24-10-25	Fri	27.38	0.59	50.49k	2.2%
23-10-25	Thu	26.79	0.32	92.2k	1.2%
21-10-25	Tue	26.47	-0.3	113.27k	-1.1%
20-10-25	Mon	26.77	0.11	65.55k	0.4%
17-10-25	Fri	26.66	-0.85	262.43k	-3.1%
16-10-25	Thu	27.51	-1.22	91.84k	-4.2%
15-10-25	Wed	28.73	1.96	244.95k	7.3%
14-10-25	Tue	26.77	0.2	91.35k	0.8%
13-10-25	Mon	26.57	-0.54	210.44k	-2.0%
10-10-25	Fri	27.11	-0.37	118.78k	-1.3%
09-10-25	Thu	27.48	-0.23	139.88k	-0.8%
08-10-25	Wed	27.71	-0.9	197.31k	-3.1%
07-10-25	Tue	28.61	0.44	98.42k	1.6%
06-10-25	Mon	28.17	-0.19	124.19k	-0.7%
03-10-25	Fri	28.36	-0.77	118.66k	-2.6%
01-10-25	Wed	29.13	0.24	69.24k	0.8%
30-09-25	Tue	28.89	0.65	266.98k	2.3%
29-09-25	Mon	28.24	-0.52	170.72k	-1.8%
26-09-25	Fri	28.76	-0.19	163.23k	-0.7%
25-09-25	Thu	28.95	-0.22	107.47k	-0.8%
24-09-25	Wed	29.17	-0.33	163k	-1.1%